MARA - Marathon Digital Holdings, Inc.
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609C00002000 | 2023-06-06 1:22PM EDT | 2.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA230609C00002500 | 2023-05-31 9:47AM EDT | 2.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230609C00003000 | 2023-05-31 10:30AM EDT | 3.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230609C00004000 | 2023-06-07 2:02PM EDT | 4.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA230609C00004500 | 2023-05-30 9:37AM EDT | 4.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA230609C00005000 | 2023-06-05 12:50PM EDT | 5.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA230609C00005500 | 2023-06-07 3:59PM EDT | 5.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA230609C00006000 | 2023-06-07 11:55AM EDT | 6.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MARA230609C00006500 | 2023-06-06 11:34AM EDT | 6.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MARA230609C00007000 | 2023-06-07 2:49PM EDT | 7.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA230609C00007500 | 2023-06-07 3:10PM EDT | 7.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MARA230609C00008000 | 2023-06-07 3:44PM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| MARA230609C00008500 | 2023-06-07 3:57PM EDT | 8.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| MARA230609C00009000 | 2023-06-07 3:59PM EDT | 9.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 0.00% |
| MARA230609C00009500 | 2023-06-07 3:59PM EDT | 9.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19,460 | 0 | 0.00% |
| MARA230609C00010000 | 2023-06-07 3:59PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19,877 | 0 | 25.00% |
| MARA230609C00010500 | 2023-06-07 3:59PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44,848 | 0 | 50.00% |
| MARA230609C00011000 | 2023-06-07 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21,657 | 0 | 50.00% |
| MARA230609C00011500 | 2023-06-07 3:58PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 50.00% |
| MARA230609C00012000 | 2023-06-07 3:32PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 50.00% |
| MARA230609C00012500 | 2023-06-07 2:13PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 50.00% |
| MARA230609C00013000 | 2023-06-07 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MARA230609C00013500 | 2023-06-07 10:39AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MARA230609C00014000 | 2023-06-07 2:05PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| MARA230609C00014500 | 2023-06-07 10:45AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MARA230609C00015000 | 2023-06-07 11:08AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MARA230609C00015500 | 2023-06-07 9:34AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA230609C00016000 | 2023-06-06 11:38AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA230609C00016500 | 2023-06-07 10:39AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA230609C00017000 | 2023-06-07 9:59AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MARA230609C00017500 | 2023-06-01 2:15PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| MARA230609C00018000 | 2023-05-31 9:50AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA230609C00019000 | 2023-06-02 10:28AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MARA230609C00020000 | 2023-06-01 3:03PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609P00002000 | 2023-05-10 9:46AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA230609P00003000 | 2023-05-23 10:15AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA230609P00004000 | 2023-06-06 11:18AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MARA230609P00005000 | 2023-06-06 10:25AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| MARA230609P00005500 | 2023-06-06 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA230609P00006000 | 2023-06-07 2:16PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA230609P00006500 | 2023-06-07 2:22PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MARA230609P00007000 | 2023-06-07 3:57PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 50.00% |
| MARA230609P00007500 | 2023-06-07 3:44PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| MARA230609P00008000 | 2023-06-07 3:55PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| MARA230609P00008500 | 2023-06-07 3:59PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,360 | 0 | 50.00% |
| MARA230609P00009000 | 2023-06-07 3:59PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,557 | 0 | 25.00% |
| MARA230609P00009500 | 2023-06-07 3:59PM EDT | 9.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9,747 | 0 | 3.13% |
| MARA230609P00010000 | 2023-06-07 3:59PM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11,267 | 0 | 0.00% |
| MARA230609P00010500 | 2023-06-07 3:56PM EDT | 10.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 0.00% |
| MARA230609P00011000 | 2023-06-07 3:43PM EDT | 11.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| MARA230609P00011500 | 2023-06-07 1:57PM EDT | 11.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MARA230609P00012000 | 2023-06-07 3:46PM EDT | 12.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MARA230609P00012500 | 2023-06-07 12:14PM EDT | 12.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MARA230609P00013000 | 2023-06-07 3:18PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MARA230609P00013500 | 2023-06-07 12:03PM EDT | 13.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA230609P00014000 | 2023-06-07 1:35PM EDT | 14.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA230609P00014500 | 2023-06-05 1:34PM EDT | 14.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA230609P00015000 | 2023-06-07 12:05PM EDT | 15.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA230609P00015500 | 2023-06-07 12:02PM EDT | 15.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA230609P00016000 | 2023-06-01 10:45AM EDT | 16.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230609P00017500 | 2023-05-31 10:43AM EDT | 17.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230609P00018000 | 2023-06-07 1:42PM EDT | 18.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA230609P00018500 | 2023-05-31 10:43AM EDT | 18.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230609P00019000 | 2023-06-06 1:28PM EDT | 19.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
